26,568$
-2,44%
Echtzeit-Aktienkurs Halliburton Co.
Bid:
Ask:
Aktienkurse zur Halliburton Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 27,20 | 27,21 | 26,55 | 26,55 | -2,50% | 12.314.448,00 |
| 23.10.2025 | 26,81 | 27,35 | 26,67 | 27,23 | 3,50% | 20.224.964,00 |
| 22.10.2025 | 26,19 | 26,64 | 25,71 | 26,31 | 4,24% | 25.418.153,00 |
| 21.10.2025 | 24,57 | 25,47 | 24,12 | 25,24 | 11,58% | 39.857.092,00 |
| 20.10.2025 | 22,30 | 22,73 | 22,22 | 22,62 | 1,77% | 18.902.621,00 |
| 17.10.2025 | 21,73 | 22,40 | 21,55 | 22,23 | 1,86% | - |
| 16.10.2025 | 22,56 | 22,62 | 21,46 | 21,82 | -2,55% | 22.787.735,00 |
| 15.10.2025 | 22,91 | 22,98 | 22,08 | 22,39 | -0,22% | 18.225.911,00 |
| 14.10.2025 | 22,01 | 22,66 | 21,91 | 22,44 | -0,27% | 10.007.312,00 |
| 13.10.2025 | 22,32 | 22,61 | 21,81 | 22,50 | 2,41% | 9.793.603,00 |
| 10.10.2025 | 23,22 | 23,34 | 21,97 | 21,97 | -6,11% | 11.857.548,00 |
| 09.10.2025 | 24,01 | 24,37 | 23,13 | 23,40 | -2,17% | 8.171.319,00 |
| 08.10.2025 | 24,23 | 24,30 | 23,75 | 23,92 | -1,48% | 10.032.768,00 |
| 07.10.2025 | 24,48 | 24,64 | 23,67 | 24,28 | -0,33% | 12.180.932,00 |
| 06.10.2025 | 24,37 | 24,62 | 24,13 | 24,36 | 0,21% | 7.899.161,00 |
| 03.10.2025 | 24,72 | 24,79 | 24,26 | 24,31 | -0,29% | 9.609.136,00 |
| 02.10.2025 | 24,84 | 25,09 | 24,22 | 24,38 | -2,09% | 11.492.587,00 |
| 01.10.2025 | 24,59 | 25,10 | 24,46 | 24,90 | 1,22% | 10.241.128,00 |
| 30.09.2025 | 24,47 | 24,76 | 24,03 | 24,60 | -1,60% | 14.345.329,00 |
| 29.09.2025 | 24,96 | 25,18 | 24,46 | 25,00 | -0,44% | 14.035.532,00 |
| 26.09.2025 | 24,82 | 25,68 | 24,82 | 25,11 | 1,82% | 16.390.098,00 |
| 25.09.2025 | 24,15 | 24,75 | 24,10 | 24,66 | 0,90% | 14.334.991,00 |
| 24.09.2025 | 24,61 | 25,04 | 24,33 | 24,44 | 0,70% | 19.818.266,00 |
| 23.09.2025 | 22,94 | 24,88 | 22,93 | 24,27 | 7,34% | 36.005.649,00 |
| 22.09.2025 | 22,25 | 22,65 | 22,00 | 22,61 | 0,44% | 13.445.079,00 |
| 19.09.2025 | 22,44 | 22,60 | 22,06 | 22,51 | 0,67% | 24.469.809,00 |
| 18.09.2025 | 22,54 | 22,69 | 22,04 | 22,36 | 0,49% | 10.035.127,00 |
| 17.09.2025 | 22,25 | 22,85 | 21,97 | 22,25 | -0,76% | 8.857.981,00 |
| 16.09.2025 | 22,00 | 22,54 | 21,61 | 22,42 | 2,89% | 12.890.725,00 |
| 15.09.2025 | 22,44 | 22,48 | 21,73 | 21,79 | -1,98% | 8.711.447,00 |
| 12.09.2025 | 22,50 | 22,70 | 22,20 | 22,23 | -0,36% | 6.732.336,00 |
| 11.09.2025 | 22,45 | 22,71 | 22,29 | 22,31 | -1,28% | 9.071.596,00 |
| 10.09.2025 | 21,75 | 22,61 | 21,61 | 22,60 | 3,91% | 13.918.024,00 |
| 09.09.2025 | 21,93 | 22,23 | 21,73 | 21,75 | -0,09% | 10.324.666,00 |
| 08.09.2025 | 22,08 | 22,15 | 21,47 | 21,77 | -1,49% | 13.427.901,00 |
| 05.09.2025 | 22,10 | 22,56 | 21,96 | 22,10 | -1,65% | 11.270.293,00 |
| 04.09.2025 | 21,65 | 22,48 | 21,40 | 22,47 | 4,08% | 10.584.142,00 |
| 03.09.2025 | 22,30 | 22,53 | 21,57 | 21,59 | -4,85% | 12.590.115,00 |
| 02.09.2025 | 22,63 | 22,78 | 22,26 | 22,69 | -0,18% | 11.560.181,00 |
| 29.08.2025 | 22,62 | 22,86 | 22,52 | 22,73 | 0,44% | 8.064.653,00 |
| 28.08.2025 | 22,37 | 22,70 | 22,07 | 22,63 | 1,48% | 11.982.570,00 |
| 27.08.2025 | 21,84 | 22,48 | 21,79 | 22,30 | 1,92% | 8.433.990,00 |
| 26.08.2025 | 22,01 | 22,29 | 21,76 | 21,88 | -2,06% | 15.318.334,00 |
| 25.08.2025 | 22,19 | 22,49 | 22,01 | 22,34 | 0,31% | 8.647.021,00 |
| 22.08.2025 | 21,41 | 22,43 | 21,40 | 22,27 | 4,65% | 12.629.802,00 |
| 21.08.2025 | 20,98 | 21,38 | 20,84 | 21,28 | 0,85% | 8.431.636,00 |
| 20.08.2025 | 21,11 | 21,31 | 20,79 | 21,10 | -0,05% | 10.718.620,00 |
| 19.08.2025 | 21,32 | 21,58 | 20,92 | 21,11 | -1,03% | 7.300.672,00 |
| 18.08.2025 | 21,06 | 21,55 | 20,95 | 21,33 | 0,99% | 7.962.099,00 |
| 15.08.2025 | 21,27 | 21,51 | 21,12 | 21,12 | -1,08% | 7.570.988,00 |
| 14.08.2025 | 21,00 | 21,39 | 20,57 | 21,35 | 0,71% | 8.824.273,00 |
| 13.08.2025 | 20,89 | 21,21 | 20,77 | 21,20 | 1,10% | 9.061.417,00 |
| 12.08.2025 | 20,64 | 21,13 | 20,53 | 20,97 | 2,29% | 10.981.125,00 |
| 11.08.2025 | 21,02 | 21,10 | 20,39 | 20,50 | -1,91% | 9.050.305,00 |
| 08.08.2025 | 20,99 | 21,35 | 20,67 | 20,90 | 0,10% | 11.782.704,00 |
| 07.08.2025 | 21,54 | 21,79 | 20,85 | 20,88 | -1,60% | 10.942.317,00 |
| 06.08.2025 | 21,96 | 22,22 | 21,12 | 21,22 | -2,12% | 15.919.438,00 |
| 05.08.2025 | 21,87 | 21,95 | 21,27 | 21,68 | 0,05% | 10.790.081,00 |
| 04.08.2025 | 21,53 | 21,86 | 21,48 | 21,67 | 0,32% | 12.082.798,00 |
| 01.08.2025 | 22,14 | 22,24 | 21,25 | 21,60 | -3,57% | 18.960.581,00 |
| 31.07.2025 | 22,22 | 22,75 | 22,18 | 22,40 | 0,00% | 14.022.017,00 |
| 30.07.2025 | 22,96 | 23,00 | 22,18 | 22,40 | -2,95% | 22.446.492,00 |
| 29.07.2025 | 22,75 | 23,17 | 22,60 | 23,08 | 1,05% | 18.971.039,00 |
| 28.07.2025 | 22,55 | 23,02 | 22,52 | 22,84 | 1,74% | 13.123.416,00 |
| 25.07.2025 | 22,49 | 22,68 | 22,08 | 22,45 | 0,13% | 15.844.835,00 |
| 24.07.2025 | 21,96 | 22,50 | 21,75 | 22,42 | 2,05% | 20.364.713,00 |
| 23.07.2025 | 21,62 | 22,16 | 21,45 | 21,97 | 2,71% | 15.590.555,00 |
| 22.07.2025 | 20,70 | 21,54 | 20,17 | 21,39 | 0,99% | 24.674.422,00 |
| 21.07.2025 | 21,37 | 21,48 | 21,03 | 21,18 | -0,19% | 16.555.437,00 |
| 18.07.2025 | 21,75 | 21,84 | 21,00 | 21,22 | -1,49% | 14.976.983,00 |
| 17.07.2025 | 21,10 | 21,60 | 21,05 | 21,54 | 1,41% | 9.927.286,00 |
| 16.07.2025 | 21,35 | 21,63 | 20,99 | 21,24 | -0,70% | 12.816.164,00 |
| 15.07.2025 | 22,05 | 22,11 | 21,35 | 21,39 | -2,86% | 13.031.481,00 |
| 14.07.2025 | 22,97 | 22,97 | 21,88 | 22,02 | -4,59% | 19.229.400,00 |
| 11.07.2025 | 22,11 | 23,08 | 22,00 | 23,08 | 4,15% | 20.173.963,00 |
| 10.07.2025 | 21,91 | 22,43 | 21,66 | 22,16 | 0,54% | 11.249.731,00 |
| 09.07.2025 | 22,07 | 22,25 | 21,88 | 22,04 | -0,54% | 12.352.375,00 |
| 08.07.2025 | 20,95 | 22,40 | 20,95 | 22,16 | 6,08% | 21.966.761,00 |
| 07.07.2025 | 21,34 | 21,51 | 20,61 | 20,89 | -2,93% | 12.302.003,00 |
| 03.07.2025 | 21,76 | 21,78 | 21,46 | 21,52 | -0,88% | 7.314.256,00 |
| 02.07.2025 | 21,59 | 21,75 | 21,06 | 21,71 | 2,36% | 14.625.762,00 |
| 01.07.2025 | 20,30 | 21,62 | 20,09 | 21,21 | 4,07% | 15.684.166,00 |
| 30.06.2025 | 20,57 | 20,74 | 20,33 | 20,38 | -0,92% | 13.516.753,00 |
| 27.06.2025 | 20,74 | 20,82 | 20,38 | 20,57 | -0,34% | 12.372.036,00 |
| 26.06.2025 | 20,42 | 20,85 | 20,29 | 20,64 | 1,88% | 9.809.550,00 |
| 25.06.2025 | 20,68 | 20,76 | 20,16 | 20,26 | -2,50% | 14.342.575,00 |
| 24.06.2025 | 20,50 | 21,08 | 20,30 | 20,78 | 0,05% | 19.642.670,00 |
| 23.06.2025 | 22,37 | 22,45 | 20,70 | 20,77 | -6,78% | 22.918.164,00 |
| 20.06.2025 | 22,38 | 22,53 | 22,03 | 22,28 | 0,00% | 22.547.976,00 |
| 18.06.2025 | 22,96 | 23,21 | 22,19 | 22,28 | -3,17% | 15.908.563,00 |
| 17.06.2025 | 23,28 | 23,50 | 22,96 | 23,01 | 0,44% | 20.210.442,00 |
| 16.06.2025 | 23,20 | 23,38 | 22,44 | 22,91 | -1,21% | 23.032.425,00 |
| 13.06.2025 | 22,52 | 23,27 | 22,41 | 23,19 | 5,51% | 22.833.984,00 |
| 12.06.2025 | 22,02 | 22,04 | 21,68 | 21,98 | -0,95% | 9.118.455,00 |
| 11.06.2025 | 21,89 | 22,28 | 21,61 | 22,19 | 2,02% | 11.920.150,00 |
| 10.06.2025 | 21,20 | 22,05 | 21,20 | 21,75 | 3,57% | 17.767.111,00 |
| 09.06.2025 | 20,68 | 21,16 | 20,52 | 21,00 | 2,34% | 15.052.252,00 |
| 06.06.2025 | 20,24 | 20,68 | 20,24 | 20,52 | 2,86% | 9.137.906,00 |
| 05.06.2025 | 20,19 | 20,24 | 19,90 | 19,95 | -0,30% | 11.488.672,00 |
| 04.06.2025 | 20,25 | 20,60 | 19,84 | 20,01 | -2,06% | 13.250.329,00 |